| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 2.41 | 2.48 | 0.06 | 2.48% | 2.39 | 2.53 | 466789 | 11539 | 3.24% |
| 2026-02-03 | 2.40 | 2.42 | 0.02 | 0.83% | 2.37 | 2.42 | 234494 | 5625 | 1.63% |
| 2026-02-02 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.46 | 261801 | 6361 | 1.82% |
| 2026-01-30 | 2.36 | 2.40 | 0.03 | 1.27% | 2.35 | 2.40 | 199451 | 4752 | 1.38% |
| 2026-01-29 | 2.40 | 2.37 | -0.05 | -2.07% | 2.36 | 2.42 | 293449 | 7016 | 2.04% |
| 2026-01-28 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.45 | 262043 | 6365 | 1.82% |
| 2026-01-27 | 2.46 | 2.45 | -0.02 | -0.81% | 2.42 | 2.47 | 263392 | 6437 | 1.83% |
| 2026-01-26 | 2.53 | 2.47 | -0.06 | -2.37% | 2.47 | 2.57 | 398874 | 9977 | 2.77% |
| 2026-01-23 | 2.52 | 2.53 | 0.00 | 0.00% | 2.48 | 2.54 | 397302 | 9977 | 2.76% |
| 2026-01-22 | 2.46 | 2.53 | 0.08 | 3.27% | 2.45 | 2.55 | 452693 | 11351 | 3.14% |
| 2026-01-21 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.47 | 255175 | 6254 | 1.77% |
| 2026-01-20 | 2.44 | 2.47 | 0.03 | 1.23% | 2.43 | 2.50 | 339136 | 8363 | 2.35% |
| 2026-01-19 | 2.46 | 2.44 | -0.02 | -0.81% | 2.42 | 2.46 | 286994 | 6998 | 1.99% |
| 2026-01-16 | 2.46 | 2.46 | 0.01 | 0.41% | 2.42 | 2.53 | 397087 | 9835 | 2.75% |
| 2026-01-15 | 2.49 | 2.45 | -0.05 | -2.00% | 2.43 | 2.49 | 338886 | 8311 | 2.35% |
| 2026-01-14 | 2.53 | 2.50 | -0.05 | -1.96% | 2.48 | 2.55 | 523829 | 13151 | 3.63% |
| 2026-01-13 | 2.47 | 2.55 | 0.08 | 3.24% | 2.43 | 2.63 | 725571 | 18490 | 5.03% |
| 2026-01-12 | 2.49 | 2.47 | -0.04 | -1.59% | 2.45 | 2.49 | 504968 | 12463 | 3.50% |
| 2026-01-09 | 2.51 | 2.51 | -0.01 | -0.40% | 2.47 | 2.53 | 403973 | 10114 | 2.80% |
| 2026-01-08 | 2.52 | 2.52 | -0.02 | -0.79% | 2.49 | 2.56 | 363928 | 9169 | 2.52% |
| 2026-01-07 | 2.60 | 2.54 | -0.07 | -2.68% | 2.51 | 2.61 | 483154 | 12295 | 3.35% |
| 2026-01-06 | 2.60 | 2.61 | 0.02 | 0.77% | 2.58 | 2.65 | 271218 | 7093 | 1.88% |
| 2026-01-05 | 2.59 | 2.59 | 0.01 | 0.39% | 2.55 | 2.60 | 275646 | 7104 | 1.91% |
| 2025-12-31 | 2.63 | 2.58 | -0.05 | -1.90% | 2.54 | 2.64 | 326152 | 8418 | 2.26% |
| 2025-12-30 | 2.70 | 2.63 | -0.03 | -1.13% | 2.63 | 2.72 | 281628 | 7522 | 1.95% |
| 2025-12-29 | 2.69 | 2.66 | -0.03 | -1.12% | 2.66 | 2.74 | 261248 | 7022 | 1.81% |
| 2025-12-26 | 2.78 | 2.69 | -0.10 | -3.58% | 2.65 | 2.78 | 478665 | 12978 | 3.32% |
| 2025-12-25 | 2.76 | 2.79 | 0.04 | 1.45% | 2.72 | 2.81 | 287632 | 7982 | 1.99% |
| 2025-12-24 | 2.74 | 2.75 | 0.00 | 0.00% | 2.70 | 2.76 | 312693 | 8510 | 2.17% |
| 2025-12-23 | 2.74 | 2.75 | 0.04 | 1.48% | 2.73 | 2.83 | 462804 | 12860 | 3.21% |
| 2025-12-22 | 2.72 | 2.71 | -0.02 | -0.73% | 2.68 | 2.76 | 371179 | 10070 | 2.57% |
| 2025-12-19 | 2.58 | 2.73 | 0.15 | 5.81% | 2.56 | 2.74 | 508530 | 13558 | 3.53% |
| 2025-12-18 | 2.58 | 2.58 | -0.02 | -0.77% | 2.56 | 2.65 | 314094 | 8180 | 2.18% |
| 2025-12-17 | 2.61 | 2.60 | -0.04 | -1.52% | 2.49 | 2.62 | 476108 | 12160 | 3.30% |
| 2025-12-16 | 2.70 | 2.64 | -0.01 | -0.38% | 2.64 | 2.72 | 340344 | 9123 | 2.36% |
| 2025-12-15 | 2.69 | 2.65 | -0.07 | -2.57% | 2.64 | 2.72 | 325136 | 8658 | 2.25% |
| 2025-12-12 | 2.73 | 2.72 | -0.02 | -0.73% | 2.67 | 2.77 | 318716 | 8682 | 2.21% |
| 2025-12-11 | 2.85 | 2.74 | -0.10 | -3.52% | 2.73 | 2.87 | 455636 | 12659 | 3.16% |
| 2025-12-10 | 2.90 | 2.84 | 0.07 | 2.53% | 2.84 | 2.99 | 660711 | 19172 | 4.58% |
| 2025-12-09 | 2.76 | 2.77 | 0.02 | 0.73% | 2.66 | 2.82 | 523466 | 14335 | 3.63% |
| 2025-12-08 | 2.73 | 2.75 | 0.00 | 0.00% | 2.71 | 2.81 | 384862 | 10592 | 2.67% |
| 2025-12-05 | 2.77 | 2.75 | -0.04 | -1.43% | 2.61 | 2.78 | 514789 | 13894 | 3.57% |
| 2025-12-04 | 2.72 | 2.79 | 0.09 | 3.33% | 2.71 | 2.84 | 602787 | 16829 | 4.18% |
| 2025-12-03 | 2.78 | 2.70 | -0.09 | -3.23% | 2.68 | 2.82 | 560252 | 15266 | 3.89% |
| 2025-12-02 | 2.88 | 2.79 | -0.11 | -3.79% | 2.75 | 2.93 | 625025 | 17627 | 4.33% |
| 2025-12-01 | 3.00 | 2.90 | -0.10 | -3.33% | 2.86 | 3.02 | 636507 | 18579 | 4.41% |
| 2025-11-28 | 3.06 | 3.00 | -0.05 | -1.64% | 3.00 | 3.07 | 396494 | 11958 | 2.75% |
| 2025-11-27 | 3.09 | 3.05 | -0.03 | -0.97% | 3.04 | 3.14 | 418493 | 12887 | 2.90% |
| 2025-11-26 | 3.09 | 3.08 | -0.02 | -0.65% | 3.04 | 3.12 | 501135 | 15368 | 3.48% |
| 2025-11-25 | 2.97 | 3.10 | 0.16 | 5.44% | 2.97 | 3.13 | 702567 | 21500 | 4.87% |
| 2025-11-24 | 2.99 | 2.94 | -0.04 | -1.34% | 2.88 | 3.03 | 512194 | 15082 | 3.55% |
| 2025-11-21 | 2.95 | 2.98 | -0.02 | -0.67% | 2.93 | 3.10 | 656564 | 19762 | 4.55% |
| 2025-11-20 | 2.93 | 3.00 | 0.07 | 2.39% | 2.82 | 3.14 | 826868 | 24801 | 5.73% |
| 2025-11-19 | 3.12 | 2.93 | -0.21 | -6.69% | 2.93 | 3.16 | 828407 | 25045 | 5.75% |
| 2025-11-18 | 3.21 | 3.14 | -0.08 | -2.48% | 3.08 | 3.28 | 765874 | 24306 | 5.31% |
| 2025-11-17 | 3.03 | 3.22 | 0.21 | 6.98% | 2.96 | 3.24 | 886485 | 27813 | 6.15% |
| 2025-11-14 | 3.18 | 3.01 | -0.14 | -4.44% | 2.99 | 3.19 | 813925 | 24979 | 5.64% |
| 2025-11-13 | 3.15 | 3.15 | -0.01 | -0.32% | 3.11 | 3.22 | 698770 | 22128 | 4.85% |
| 2025-11-12 | 3.07 | 3.16 | 0.10 | 3.27% | 2.95 | 3.16 | 886022 | 27014 | 6.14% |
| 2025-11-11 | 3.05 | 3.06 | -0.06 | -1.92% | 3.02 | 3.24 | 1018898 | 31760 | 7.07% |
| 2025-11-10 | 2.89 | 3.12 | 0.26 | 9.09% | 2.84 | 3.15 | 1153116 | 34419 | 8.00% |
| 2025-11-07 | 2.64 | 2.86 | 0.19 | 7.12% | 2.63 | 2.86 | 1052061 | 29095 | 7.30% |
| 2025-11-06 | 2.68 | 2.67 | -0.01 | -0.37% | 2.62 | 2.73 | 586499 | 15641 | 4.07% |
| 2025-11-05 | 2.67 | 2.68 | -0.01 | -0.37% | 2.63 | 2.80 | 856226 | 23090 | 5.94% |
| 2025-11-04 | 2.60 | 2.69 | 0.06 | 2.28% | 2.59 | 2.85 | 1259745 | 34355 | 8.74% |
| 2025-11-03 | 2.42 | 2.63 | 0.19 | 7.79% | 2.40 | 2.68 | 1174331 | 30036 | 8.14% |
| 2025-10-31 | 2.39 | 2.44 | 0.20 | 8.93% | 2.37 | 2.54 | 1023563 | 24981 | 7.10% |
| 2025-10-30 | 2.33 | 2.24 | -0.11 | -4.68% | 2.23 | 2.34 | 580538 | 13221 | 4.03% |
| 2025-10-29 | 2.39 | 2.35 | -0.04 | -1.67% | 2.32 | 2.40 | 426156 | 9985 | 2.96% |
| 2025-10-28 | 2.37 | 2.39 | 0.02 | 0.84% | 2.34 | 2.45 | 443258 | 10639 | 3.07% |
| 2025-10-27 | 2.42 | 2.37 | -0.04 | -1.66% | 2.31 | 2.43 | 636044 | 14987 | 4.41% |